Indicators

China Ishares MSCI ETF (NQ: MCHI )

41.34 +0.63 (+1.55%)

Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	81.62	82.21	80.84	81.25	3,382,346	-1.47(-1.77%)
Jan 28, 2021	81.91	83.01	81.70	82.71	5,546,610	-0.02(-0.02%)
Jan 27, 2021	83.27	83.77	82.69	82.73	4,579,928	-2.72(-3.18%)
Jan 26, 2021	85.41	85.52	84.94	85.45	3,993,425	-0.80(-0.93%)
Jan 25, 2021	86.94	87.29	85.58	86.25	8,261,262	+1.72(+2.03%)
Jan 22, 2021	83.86	84.87	83.83	84.53	5,707,514	-0.04(-0.04%)
Jan 21, 2021	84.66	84.71	83.89	84.57	5,569,797	-0.28(-0.33%)
Jan 20, 2021	84.76	85.02	84.25	84.85	4,196,997	+2.49(+3.02%)
Jan 19, 2021	82.26	82.45	81.96	82.36	3,510,080	+2.85(+3.58%)
Jan 15, 2021	79.89	80.09	79.32	79.51	5,132,174	-0.17(-0.21%)
Jan 14, 2021	80.41	80.47	79.61	79.68	4,641,600	+0.48(+0.61%)
Jan 13, 2021	78.65	79.77	78.37	79.19	3,636,569	+0.66(+0.84%)
Jan 12, 2021	78.51	79.04	78.27	78.54	3,986,785	+0.90(+1.16%)
Jan 11, 2021	78.08	78.38	77.60	77.64	3,440,551	-1.69(-2.13%)
Jan 08, 2021	77.63	79.34	77.39	79.32	5,087,362	+2.51(+3.26%)
Jan 07, 2021	76.80	76.90	75.90	76.82	4,212,587	+0.58(+0.77%)
Jan 06, 2021	77.51	77.83	76.03	76.23	5,897,912	-1.61(-2.06%)
Jan 05, 2021	76.33	77.87	76.28	77.84	4,688,749	+2.42(+3.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.